TQQQ - Options Database

TQQQ

ProShares UltraPro QQQ

$72.64 +1.77%

$72.84 (+0.27%)🌙

as of 09/18 07:08 PM

(9/15 19:17) ◀

Friday, September 18, 2026 (7:08pm)

▶ (9/21 19:07)

◀ 9/18 19:08 ▶

Option Volume

Detail

ℹ

Current (09/18) 345,570

Calls: 169,315 (49%)

Puts: 176,255 (51%)

Prior (09/15) 262,393

Calls: 135,518 (52%)

Puts: 126,875 (48%)

Current vs Prior +31.70%

Calls: +24.94% (Calls)

Puts: +38.92% (Puts)

Prior 7-Day Total 2,179,963

Calls: 1,165,678 (53%)

Puts: 1,014,285 (47%)

Prior 7-Day Average 311,423

Calls: 166,525 (53%)

Puts: 144,897 (47%)

Current vs Prior 7-Day Avg +10.96%

Calls: +1.68%

Puts: +21.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $53.70M

Calls: $40.40M (75%)

Puts: $13.30M (25%)

Prior (09/15) $43.74M

Calls: $24.48M (56%)

Puts: $19.26M (44%)

Current vs Prior +22.77%

Calls: +65.04%

Puts: -30.94%

Prior 7-Day Total $319.83M

Calls: $199.02M (62%)

Puts: $120.81M (38%)

Prior 7-Day Average $45.69M

Calls: $28.43M (62%)

Puts: $17.26M (38%)

Current vs Prior 7-Day Avg +17.54%

Calls: +42.09%

Puts: -22.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.04

Prior (09/15) 0.94

Current vs Prior +11.19%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +14.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 1,453,825

Calls: 754,272 (52%)

Puts: 699,553 (48%)

Prior (09/15) 1,315,828

Calls: 698,625 (53%)

Puts: 617,203 (47%)

Current vs Prior +10.49%

Prior 7-Day Total 9,184,215

Calls: 4,899,806 (53%)

Puts: 4,284,409 (47%)

Prior 7-Day Average 1,312,030

Calls: 699,972 (53%)

Puts: 612,058 (47%)

Current vs Prior 7-Day Avg +10.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.83% | 2.82%0.83% | 4.82%0.83% | 11.30%

Prior 3.96% | 5.36%5.36% | 7.84%3.96% | 13.67%

Current vs Prior -28.76% | -20.91%-84.59% | -38.50%-79.15% | -17.30%

Prior 7-Day Avg 3.41% | 4.97%3.06% | 6.71%6.22% | 14.58%

Current vs 7-Day Avg -17.29% | -14.62%-73.05% | -28.22%-86.73% | -22.46%

Prior 7-Day Eod 3.96% | 5.36%5.36% | 7.84%3.96% | 13.67%

Current vs 7-Day Eod -28.76% | -20.91%-84.59% | -38.50%-79.15% | -17.30%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Prior 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.57% | 6.79%

Calls: 15.00% | 4.87%

Puts: 10.14% | 8.70%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($40.40M) vs puts ($13.30M). Slightly bearish P/C ratio of 1.04.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 108 of results (avg 6.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 16	2.24	2.30	$2.27	2.6%	487	0.38	704
$73.00	Oct 16	3.60	3.70	$3.65	2.7%	181	0.50	974
$68.00	Oct 16	6.80	7.00	$6.90	2.9%	278	0.69	458
$75.00	Oct 16	2.64	2.72	$2.68	3.0%	2.3K	0.42	3.5K
$74.00	Sep 25	0.88	0.91	$0.90	3.3%	8.6K	0.36	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	0.88	0.90	$0.89	2.2%	4.1K	0.13	15.7K
$61.00	Oct 16	0.98	1.01	$1.00	3.0%	332	0.14	1.2K
$62.00	Oct 16	1.10	1.14	$1.12	3.6%	4.7K	0.16	2.0K
$66.00	Oct 23	2.20	2.28	$2.24	3.6%	147	0.26	182
$73.00	Oct 16	3.95	4.10	$4.03	3.7%	66	0.49	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.49, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Sep 18	0.20	0.24	$0.22	18.2%	7.0K	0.70	2.9K
$72.00	Sep 18	0.59	0.70	$0.65	16.9%	15.6K	0.97	11.8K
$74.00	Sep 21	0.17	0.19	$0.18	11.1%	1.7K	0.20	726
$73.00	Sep 21	0.52	0.57	$0.54	9.3%	2.7K	0.42	1.5K
$75.00	Sep 23	0.26	0.28	$0.27	7.4%	644	0.18	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 21	0.06	0.07	$0.07	14.3%	816	0.06	2.1K
$70.00	Sep 21	0.13	0.14	$0.14	7.1%	2.9K	0.12	1.0K
$71.00	Sep 21	0.25	0.28	$0.27	11.1%	3.7K	0.21	481
$72.00	Sep 21	0.47	0.52	$0.50	10.0%	2.0K	0.37	522
$73.00	Sep 21	0.85	0.92	$0.89	7.9%	1.1K	0.58	33

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	11.45	13.10	$12.27	13.4%	6	1.00	4
$64.00	Sep 21	7.60	8.90	$8.25	15.8%	1	1.00	3
$65.00	Sep 21	6.90	7.90	$7.40	13.5%	54	1.00	131
$66.00	Sep 21	5.90	7.00	$6.45	17.1%	60	1.00	15
$59.00	Sep 23	12.35	13.90	$13.13	11.8%	50	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.50	Sep 18	0.74	1.00	$0.87	29.9%	74	1.00	152
$74.00	Sep 18	1.05	1.61	$1.33	42.1%	208	1.00	585
$74.50	Sep 18	1.30	2.98	$2.14	78.5%	25	1.00	26
$75.00	Sep 18	2.21	2.90	$2.55	27.1%	567	1.00	2.7K
$76.00	Sep 18	2.73	4.40	$3.57	46.8%	6	1.00	184

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 310.0K, top 15.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 18	0.59	0.70	$0.65	16.9%	15.6K	0.97	11.8K
$71.50	Sep 18	0.92	1.32	$1.12	35.7%	12.9K	0.98	2.0K
$72.00	Sep 21	1.12	1.19	$1.16	6.0%	11.4K	0.63	2.1K
$74.00	Sep 25	0.88	0.91	$0.90	3.3%	8.6K	0.36	3.9K
$78.00	Oct 2	0.53	0.60	$0.56	12.5%	7.2K	0.18	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 18	0.00	0.01	$0.01	100.0%	10.4K	0.02	13.8K
$72.00	Sep 18	0.00	0.01	$0.01	100.0%	7.1K	0.04	1.5K
$71.50	Sep 18	0.00	0.01	$0.01	100.0%	6.9K	0.02	1.6K
$70.00	Sep 18	0.00	0.01	$0.01	100.0%	5.1K	0.01	18.0K
$60.00	Oct 9	0.55	0.58	$0.56	5.4%	4.8K	0.10	12.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 17.6%, max 17.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.50	Sep 18	Oct 30	56.6%	48.2%	17.6%	7.0K	3.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.50	Sep 18	Oct 30	56.6%	48.2%	17.6%	578	362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 3.00, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$66.00	Oct 16	$0.25	$0.75	$0.25	78%	3.00	$65.25
$66.00	$67.00	Oct 2	$0.35	$0.65	$0.35	82%	1.86	$66.35
$70.00	$71.00	Oct 23	$0.17	$0.83	$0.17	62%	4.88	$70.17
$63.00	$64.00	Sep 18	$0.58	$0.42	$0.58	98%	0.72	$63.58
$64.00	$65.00	Sep 28	$0.58	$0.42	$0.58	94%	0.72	$64.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$74.00	$73.00	Oct 23	$0.12	$0.88	$0.12	52%	7.33	$73.88
$80.00	$77.00	Oct 16	$1.87	$1.13	$1.87	78%	0.60	$78.13
$77.50	$75.00	Oct 23	$1.22	$1.28	$1.22	66%	1.05	$76.28
$78.00	$75.00	Oct 9	$1.88	$1.12	$1.88	77%	0.60	$76.12
$76.50	$76.00	Sep 18	$0.32	$0.18	$0.32	100%	0.56	$76.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 2.13, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$79.00	Oct 9	$0.31	$0.31	$0.19	78%	1.63	$78.81
$79.50	$80.00	Sep 25	$0.23	$0.23	$0.27	89%	0.85	$79.73
$81.00	$85.00	Oct 9	$0.40	$0.40	$3.60	86%	0.11	$81.40
$83.00	$84.00	Oct 16	$0.29	$0.29	$0.71	86%	0.41	$83.29
$75.00	$76.00	Sep 30	$0.44	$0.44	$0.56	68%	0.79	$75.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.50	Oct 23	$0.34	$0.34	$0.16	74%	2.13	$65.66
$67.00	$66.50	Oct 30	$0.35	$0.35	$0.15	69%	2.33	$66.65
$64.00	$63.50	Oct 23	$0.29	$0.29	$0.21	78%	1.38	$63.71
$66.50	$66.00	Sep 18	$0.19	$0.19	$0.31	91%	0.61	$66.31
$69.00	$68.00	Oct 30	$0.50	$0.50	$0.50	64%	1.00	$68.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.47, cheapest $1.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.50	Sep 18	Sep 25	$1.42	56.6%	39.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$72.50	Sep 18	Sep 25	$1.52	56.6%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.39% of stock, avg 8.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$72.50	Sep 18	$0.22	$0.06	$0.28	$72.22	$72.78	0.39%
$73.00	Sep 18	$0.03	$0.38	$0.41	$72.59	$73.41	0.56%
$72.00	Sep 18	$0.65	$0.01	$0.66	$71.34	$72.66	0.91%
$73.50	Sep 18	$0.01	$0.87	$0.88	$72.62	$74.38	1.21%
$71.50	Sep 18	$1.12	$0.01	$1.13	$70.37	$72.63	1.56%
$74.00	Sep 18	$0.01	$1.33	$1.34	$72.66	$75.34	1.84%
$73.00	Sep 21	$0.54	$0.89	$1.43	$71.57	$74.43	1.97%
$72.00	Sep 21	$1.16	$0.50	$1.66	$70.34	$73.66	2.29%
$71.00	Sep 18	$1.68	$0.01	$1.69	$69.31	$72.69	2.33%
$74.00	Sep 21	$0.18	$1.57	$1.75	$72.25	$75.75	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.12% of stock, avg 5.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$72.50	Sep 18	$0.03	$0.06	$0.09	$72.41	$73.09
$75.00	$69.00	Sep 21	$0.04	$0.07	$0.11	$68.89	$75.11
$73.00	$65.50	Sep 18	$0.03	$0.13	$0.16	$65.34	$73.16
$75.00	$70.00	Sep 21	$0.04	$0.14	$0.18	$69.82	$75.18
$73.00	$66.50	Sep 18	$0.03	$0.20	$0.23	$66.27	$73.23
$74.00	$69.00	Sep 21	$0.18	$0.07	$0.25	$68.75	$74.25
$74.00	$70.00	Sep 21	$0.18	$0.14	$0.32	$69.68	$74.32
$75.00	$71.00	Sep 21	$0.04	$0.27	$0.31	$70.69	$75.31
$76.00	$68.00	Sep 23	$0.12	$0.25	$0.37	$67.63	$76.37
$74.00	$71.00	Sep 21	$0.18	$0.27	$0.45	$70.55	$74.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 2.13, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
70/70	80/80	Sep 25	$0.34	$0.16	62%	2.13	$69.66	$79.84
65/66	78/78	Oct 9	$0.38	$0.12	52%	3.17	$65.12	$77.88
70/70	80/80	Sep 25	$0.35	$0.15	58%	2.33	$70.15	$79.85
69/70	75/76	Sep 30	$0.79	$0.21	34%	3.76	$69.21	$75.79
64/65	83/84	Oct 16	$0.49	$0.51	64%	0.96	$64.51	$83.49
63/64	83/84	Oct 16	$0.46	$0.54	66%	0.85	$63.54	$83.46
66/67	80/81	Oct 30	$0.73	$0.27	39%	2.70	$66.27	$80.73
65/66	83/84	Oct 16	$0.51	$0.49	61%	1.04	$65.49	$83.51
60/61	83/84	Oct 16	$0.40	$0.60	72%	0.67	$60.60	$83.40
61/62	83/84	Oct 16	$0.41	$0.59	70%	0.69	$61.59	$83.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.00	$72.50	$73.00	Sep 18	$0.24	$0.26	82%	1.08
$72.50	$73.00	$73.50	Sep 18	$0.17	$0.33	67%	1.94
$71.00	$72.00	$73.00	Sep 21	$0.16	$0.84	36%	5.25
$70.00	$71.00	$72.00	Sep 23	$0.06	$0.94	20%	15.67
$71.00	$72.00	$73.00	Sep 23	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$72.50	$73.00	$73.50	Sep 18	$0.17	$0.33	70%	1.94
$72.00	$72.50	$73.00	Sep 18	$0.27	$0.23	84%	0.85
$71.00	$72.00	$73.00	Sep 21	$0.16	$0.84	36%	5.25
$71.00	$72.00	$73.00	Sep 23	$0.08	$0.92	24%	11.50
$70.00	$71.00	$72.00	Sep 21	$0.10	$0.90	25%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.60, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$67.00	1:2	Sep 30	-$0.60	$5.40
$59.00	$64.00	1:2	Sep 23	-$4.27	$0.73
$81.00	$85.00	1:2	Oct 23	-$0.05	$3.95
$81.00	$85.00	1:2	Oct 30	-$0.29	$3.71
$71.00	$72.00	1:2	Sep 21	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Oct 16	-$3.62	$1.38
$74.00	$73.00	1:2	Sep 21	-$0.21	$0.79
$75.00	$74.00	1:2	Sep 21	-$0.54	$0.46
$73.00	$72.00	1:2	Sep 21	-$0.11	$0.89
$63.50	$60.00	1:2	Oct 9	-$0.18	$3.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 4.68%, avg 1.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$76.00	Oct 30	$3.40	0.43	4.6%	4.68%	9.31%	22	48
$73.00	Oct 30	$4.60	0.53	0.5%	6.33%	6.83%	141	43
$74.00	Oct 30	$4.00	0.50	1.9%	5.51%	7.38%	113	105
$76.50	Oct 30	$2.96	0.43	5.3%	4.07%	9.39%	10	13
$79.00	Oct 30	$2.33	0.34	8.8%	3.21%	11.96%	71	55
$73.50	Oct 30	$4.00	0.51	1.2%	5.51%	6.69%	3	113
$74.50	Oct 30	$3.50	0.47	2.6%	4.82%	7.38%	3	--
$75.00	Oct 30	$3.20	0.46	3.2%	4.41%	7.65%	115	495
$78.00	Oct 30	$2.30	0.37	7.4%	3.17%	10.55%	17	80
$77.50	Oct 30	$2.42	0.37	6.7%	3.33%	10.02%	28	96

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 169,315

Total Puts 176,255

Put/Call Ratio 1.04

Net Difference -6,940

Prior's Put/Call Breakdown

Total Calls 135,518

Total Puts 126,875

Put/Call Ratio 0.94

Net Difference 8,643

Prior 7-Day Put/Call Summary

Total Calls 1,165,678

Total Puts 1,014,285

Average Put/Call Ratio 0.91

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card